Mercados españoles cerrados en 1 hr 45 mins

Waters Corporation (WAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
309,33+2,18 (+0,71%)
A partir del 9:43AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr. 2021305,45309,33307,14309,33309,3314.035
09 abr. 2021305,45307,25301,47307,14307,14464.500
08 abr. 2021297,51305,15297,28304,13304,13490.100
07 abr. 2021299,80301,06294,17296,35296,35697.500
06 abr. 2021294,98304,49294,83302,23302,23612.400
05 abr. 2021288,33296,29286,34295,65295,65521.200
01 abr. 2021284,56285,47279,69284,72284,72269.500
31 mar. 2021282,97287,65281,30284,17284,17480.500
30 mar. 2021284,14285,43281,36282,51282,51377.400
29 mar. 2021278,92284,80278,29284,02284,02324.100
26 mar. 2021274,50281,52271,28281,22281,22346.000
25 mar. 2021270,11273,04267,49273,00273,00474.800
24 mar. 2021271,17274,19267,60269,05269,05282.000
23 mar. 2021270,99272,20268,04270,69270,69347.100
22 mar. 2021268,73272,39264,88271,63271,63394.500
19 mar. 2021267,67270,23265,26268,70268,70696.200
18 mar. 2021268,02269,97265,91268,76268,76300.900
17 mar. 2021269,65270,20267,42268,13268,13236.900
16 mar. 2021274,43276,57268,75269,77269,77231.500
15 mar. 2021267,34272,63266,23272,63272,63298.400
12 mar. 2021272,03272,03267,45268,83268,83348.600
11 mar. 2021274,11275,70271,74273,08273,08351.800
10 mar. 2021274,96277,59272,34272,45272,45380.600
09 mar. 2021266,40275,52264,67272,68272,68422.300
08 mar. 2021266,88271,03263,97264,67264,67266.600
05 mar. 2021262,46267,14258,91266,44266,44338.800
04 mar. 2021264,82268,25259,50261,63261,63409.200
03 mar. 2021273,22273,27265,60265,78265,78343.700
02 mar. 2021276,16277,68272,70274,03274,03290.600
01 mar. 2021275,83279,98275,83277,04277,04287.200
26 feb. 2021278,03279,50272,13273,88273,88493.500
25 feb. 2021280,51283,00276,70278,23278,23325.200
24 feb. 2021279,89282,57278,22279,90279,90208.500
23 feb. 2021280,38281,41274,14278,88278,88281.000
22 feb. 2021280,60282,41276,71279,81279,81277.100
19 feb. 2021281,55283,33280,71281,72281,72417.600
18 feb. 2021279,94283,63279,40280,80280,80227.000
17 feb. 2021280,72283,71279,72282,58282,58286.600
16 feb. 2021285,21285,61280,88282,51282,51269.800
12 feb. 2021281,28285,80281,28283,95283,95346.500
11 feb. 2021284,49285,42281,62282,83282,83300.900
10 feb. 2021286,01289,47283,33284,02284,02269.100
09 feb. 2021283,83284,28281,37282,71282,71276.600
08 feb. 2021284,49285,31280,86284,50284,50337.200
05 feb. 2021286,31287,65282,42283,48283,48372.400
04 feb. 2021281,05287,90280,55286,45286,45549.300
03 feb. 2021289,66291,15280,03281,27281,27609.200
02 feb. 2021284,20299,06281,47291,31291,311.028.300
01 feb. 2021266,55270,06266,35268,81268,81534.200
29 ene. 2021266,44267,12262,67264,67264,67323.500
28 ene. 2021268,56271,99264,76266,56266,56426.200
27 ene. 2021267,84270,29263,37265,96265,96509.500
26 ene. 2021273,42273,42265,34270,53270,53308.700
25 ene. 2021274,23276,76271,62273,35273,35245.000
22 ene. 2021270,33274,59268,78273,62273,62360.300
21 ene. 2021272,27272,84267,07271,26271,26316.400
20 ene. 2021271,11272,97269,77271,13271,13241.300
19 ene. 2021271,04273,96269,95271,82271,82366.900
15 ene. 2021262,38269,20261,18268,33268,33378.800
14 ene. 2021265,36267,02262,05262,90262,90276.400
13 ene. 2021268,21268,25263,47264,80264,80317.700
12 ene. 2021265,45269,40263,95266,51266,51396.800
11 ene. 2021261,51267,70261,37266,05266,05357.900
08 ene. 2021261,42267,29260,39261,82261,82368.200
07 ene. 2021258,54263,89257,75260,79260,79351.300
06 ene. 2021254,22263,23253,95262,47262,47483.400
05 ene. 2021250,00256,67248,36255,43255,43333.900
04 ene. 2021247,39252,14244,77250,15250,15365.200
31 dic. 2020244,71247,66243,03247,42247,42310.800
30 dic. 2020246,54248,27245,06245,56245,56235.700
29 dic. 2020247,89249,20245,87245,87245,87140.500
28 dic. 2020249,54249,85245,78247,04247,04196.600
24 dic. 2020247,52248,54246,34247,09247,0948.000
23 dic. 2020246,92248,20245,77246,31246,31145.000
22 dic. 2020248,21249,17245,47246,29246,29351.000
21 dic. 2020247,86248,75242,77247,39247,39364.800
18 dic. 2020250,99252,67249,05250,38250,38687.700
17 dic. 2020246,11252,66245,74250,74250,74715.200
16 dic. 2020246,40247,88241,70242,45242,45351.500
15 dic. 2020241,28244,67240,60244,27244,27269.400
14 dic. 2020242,81247,52240,59240,75240,75619.800
11 dic. 2020240,54242,70238,63240,33240,33263.200
10 dic. 2020238,76242,23238,74241,56241,56288.000
09 dic. 2020238,75239,53236,94239,13239,13259.000
08 dic. 2020235,44239,31235,44239,23239,23259.800
07 dic. 2020237,34238,00235,03236,49236,49227.300
04 dic. 2020233,77238,00233,24237,74237,74377.000
03 dic. 2020234,71237,47230,05232,59232,59263.600
02 dic. 2020232,76235,93231,92235,12235,12232.900
01 dic. 2020234,94236,04231,46234,19234,19655.200
30 nov. 2020227,28232,05225,82232,01232,01562.600
27 nov. 2020227,34228,91225,89228,27228,27142.900
25 nov. 2020231,09232,81224,74226,74226,74419.600
24 nov. 2020231,13235,46229,42232,25232,25451.000
23 nov. 2020225,56229,30224,88228,49228,49461.700
20 nov. 2020226,23229,77223,93225,40225,40910.200
19 nov. 2020223,47228,11222,53226,35226,35264.600
18 nov. 2020230,69231,95224,35224,69224,69247.100
17 nov. 2020230,29233,07229,51231,19231,19276.500
16 nov. 2020232,99234,76230,58231,84231,84488.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...